Driven Brands Holdings Inc.DRVNNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.64 | $16.27 | $15.21 | $16.00 | 1.15M |
| 2/2/2026 | $15.60 | $15.93 | $15.41 | $15.73 | 840,600 |
| 1/30/2026 | $15.37 | $16.12 | $15.11 | $15.55 | 1.51M |
| 1/29/2026 | $15.17 | $15.45 | $15.05 | $15.22 | 1.06M |
| 1/28/2026 | $15.76 | $15.95 | $15.10 | $15.30 | 890,503 |
| 1/27/2026 | $16.07 | $16.07 | $15.58 | $15.77 | 863,426 |
| 1/26/2026 | $16.12 | $16.22 | $15.84 | $16.08 | 732,607 |
| 1/23/2026 | $16.13 | $16.23 | $15.94 | $16.19 | 1.56M |
| 1/22/2026 | $16.03 | $16.30 | $15.94 | $16.18 | 685,611 |
| 1/21/2026 | $15.48 | $16.20 | $15.37 | $15.92 | 1.35M |
| 1/20/2026 | $15.35 | $15.48 | $15.02 | $15.32 | 653,323 |
| 1/16/2026 | $15.66 | $15.73 | $15.15 | $15.52 | 657,639 |
| 1/15/2026 | $15.41 | $15.79 | $14.96 | $15.63 | 670,800 |
| 1/14/2026 | $15.48 | $15.79 | $15.48 | $15.65 | 713,200 |
| 1/13/2026 | $15.65 | $15.65 | $15.21 | $15.56 | 818,800 |
| 1/12/2026 | $15.78 | $15.93 | $15.41 | $15.70 | 787,621 |
| 1/9/2026 | $15.32 | $15.90 | $15.32 | $15.88 | 936,600 |
| 1/8/2026 | $14.61 | $15.46 | $14.54 | $15.34 | 669,632 |
| 1/7/2026 | $14.97 | $15.00 | $14.63 | $14.68 | 613,500 |
| 1/6/2026 | $14.88 | $14.97 | $14.65 | $14.96 | 761,109 |
| 1/5/2026 | $14.36 | $15.02 | $14.36 | $14.98 | 1.06M |
| 1/2/2026 | $14.86 | $14.86 | $14.34 | $14.50 | 832,800 |
| 12/31/2025 | $14.96 | $15.05 | $14.75 | $14.82 | 672,200 |
| 12/30/2025 | $14.71 | $15.02 | $14.71 | $15.00 | 736,400 |
| 12/29/2025 | $14.81 | $14.89 | $14.67 | $14.75 | 636,600 |
| 12/26/2025 | $14.92 | $14.92 | $14.74 | $14.82 | 553,049 |
| 12/24/2025 | $14.85 | $15.02 | $14.85 | $14.91 | 341,018 |
| 12/23/2025 | $15.16 | $15.18 | $14.77 | $14.92 | 704,914 |
| 12/22/2025 | $14.83 | $15.18 | $14.82 | $15.13 | 842,500 |
| 12/19/2025 | $15.30 | $15.35 | $14.88 | $14.90 | 1.17M |
| 12/18/2025 | $15.52 | $15.68 | $15.33 | $15.34 | 811,600 |
| 12/17/2025 | $15.17 | $15.52 | $15.15 | $15.35 | 664,319 |
| 12/16/2025 | $15.24 | $15.31 | $14.98 | $15.22 | 698,213 |
| 12/15/2025 | $15.44 | $15.50 | $15.03 | $15.12 | 826,318 |
| 12/12/2025 | $15.58 | $15.76 | $15.38 | $15.41 | 864,057 |
| 12/11/2025 | $15.24 | $15.56 | $15.22 | $15.51 | 986,809 |
| 12/10/2025 | $14.69 | $15.23 | $14.51 | $15.22 | 1.07M |
| 12/9/2025 | $14.93 | $15.05 | $14.65 | $14.71 | 787,900 |
| 12/8/2025 | $15.05 | $15.25 | $14.73 | $14.98 | 1.96M |
| 12/5/2025 | $15.29 | $15.61 | $14.98 | $15.00 | 1.74M |
| 12/4/2025 | $15.11 | $15.62 | $15.11 | $15.34 | 1.85M |
| 12/3/2025 | $14.60 | $15.37 | $14.50 | $15.10 | 2.04M |
| 12/2/2025 | $14.14 | $14.18 | $13.62 | $14.14 | 1.39M |
| 12/1/2025 | $14.52 | $14.57 | $14.10 | $14.13 | 855,907 |
| 11/28/2025 | $14.64 | $14.75 | $14.56 | $14.61 | 446,100 |
| 11/26/2025 | $14.43 | $14.77 | $14.43 | $14.67 | 1.02M |
| 11/25/2025 | $14.13 | $14.63 | $14.13 | $14.46 | 907,500 |
| 11/24/2025 | $13.85 | $14.23 | $13.59 | $14.12 | 2.16M |
| 11/21/2025 | $13.55 | $13.89 | $13.44 | $13.61 | 1.04M |
| 11/20/2025 | $13.76 | $13.91 | $13.51 | $13.53 | 971,704 |
| 11/19/2025 | $14.13 | $14.16 | $13.58 | $13.64 | 1.43M |
| 11/18/2025 | $14.01 | $14.43 | $13.99 | $14.03 | 915,039 |
| 11/17/2025 | $13.95 | $14.27 | $13.88 | $14.08 | 1.10M |
| 11/14/2025 | $14.27 | $14.34 | $13.78 | $13.90 | 1.28M |
| 11/13/2025 | $14.03 | $14.64 | $14.03 | $14.30 | 1.79M |
| 11/12/2025 | $13.90 | $14.22 | $13.90 | $14.04 | 687,500 |
| 11/11/2025 | $13.85 | $13.91 | $13.74 | $13.80 | 782,817 |
| 11/10/2025 | $13.85 | $13.93 | $13.62 | $13.78 | 1.20M |
| 11/7/2025 | $14.10 | $14.38 | $13.65 | $13.85 | 1.76M |
| 11/6/2025 | $14.45 | $14.61 | $14.00 | $14.11 | 1.77M |
| 11/5/2025 | $14.75 | $14.85 | $13.96 | $14.49 | 1.65M |